Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180719 842.00 846.75 836.75 846.00 +3.75 37,736 80,420 -2,263
Sep18 180719 847.75 852.75 842.25 852.00 +4.00 18,716 55,430 +2,831
Nov18 180719 857.50 862.50 851.75 861.50 +3.75 99,231 436,528 +2,406
Jan19 180719 868.50 872.50 862.00 871.75 +3.75 14,816 95,265 +1,161
Mar19 180719 877.75 881.25 871.50 880.75 +3.50 6,727 90,953 -1,030
May19 180719 886.50 890.75 880.75 890.00 +3.50 4,073 49,196 +68
Jul19 180719 895.25 899.00 889.50 898.50 +3.50 5,259 31,609 +856
Aug19 180719 893.25 899.75 890.00 899.75 +3.50 100 841 +5
Sep19 180719 894.25 894.25 888.00 894.25 +3.25 83 224 +69
Nov19 180719 888.00 893.50 883.50 893.00 +4.75 1,949 16,398 +224
Jan20 180719 902.50 902.50 894.50 902.50 +5.75 3 361 +1
Mar20 180719 907.50 907.50 900.50 907.50 +5.50 0 122 +0
May20 180719 916.25 916.25 909.00 916.25 +5.50 0 75 +0
Jul20 180719 924.25 924.25 917.00 924.25 +5.25 0 108 +0
Total Volume and Open Interest 188,704 857,941 +4,333
Soybean Meal(CBOT)
Aug18 180719 328.50 330.20 326.00 328.80 +0.60 22,678 55,684 -2,820
Sep18 180719 327.30 328.80 324.70 327.40 +0.40 19,418 66,424 +127
Oct18 180719 326.50 328.10 323.90 326.60 +0.30 10,444 42,568 +1,038
Dec18 180719 325.70 327.60 323.40 326.10 +0.50 46,881 203,512 +670
Jan19 180719 324.20 325.40 321.30 324.10 +0.90 7,097 46,879 +802
Mar19 180719 318.90 320.30 316.90 319.80 +1.70 4,761 41,588 +363
May19 180719 317.20 318.70 315.50 318.30 +2.20 2,129 21,488 -173
Jul19 180719 318.90 320.30 317.20 320.10 +2.50 2,299 20,130 -221
Aug19 180719 319.10 320.50 317.90 320.30 +2.60 267 3,149 -27
Sep19 180719 318.80 320.30 317.10 320.10 +2.70 236 4,175 +79
Total Volume and Open Interest 117,969 522,450 -315
Soybean Oil(CBOT)
Aug18 180719 28.08 28.12 27.71 27.83 -0.24 19,614 55,728 -2,313
Sep18 180719 28.17 28.23 27.82 27.93 -0.24 9,949 48,125 +736
Oct18 180719 28.28 28.31 27.90 28.01 -0.25 3,846 26,207 +676
Dec18 180719 28.49 28.52 28.11 28.21 -0.26 41,726 237,965 +3,105
Jan19 180719 28.70 28.74 28.38 28.48 -0.26 4,571 55,584 +464
Mar19 180719 29.00 29.05 28.68 28.78 -0.26 4,616 37,123 +1,380
May19 180719 29.22 29.30 29.00 29.13 -0.25 1,751 18,594 -31
Jul19 180719 29.54 29.62 29.35 29.45 -0.26 2,246 17,757 +372
Aug19 180719 29.68 29.76 29.50 29.59 -0.26 102 3,889 +68
Sep19 180719 29.79 29.89 29.65 29.73 -0.26 71 3,116 +41
Total Volume and Open Interest 90,785 517,119 +5,268
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180719 491.5 495.0 491.1 493.3 +1.4 8,697 121,928 -37
Jan19 180719 497.1 500.9 497.1 499.3 +1.5 3,281 40,435 +452
Mar19 180719 502.7 506.8 502.7 504.9 +1.9 466 7,607 +131
May19 180719 509.5 511.2 509.0 509.7 +1.7 10 1,202 +2
Total Volume and Open Interest 12,487 171,891 +537
Corn(CBOT)
Sep18 180719 347.00 352.00 345.00 351.25 +4.00 100,115 647,467 -4,139
Dec18 180719 360.75 366.00 358.75 365.00 +4.00 133,693 761,883 -892
Mar19 180719 372.50 377.25 370.50 376.50 +3.75 24,279 207,433 +1,002
May19 180719 379.00 383.50 377.00 382.75 +3.50 5,080 35,789 +369
Jul19 180719 385.25 389.25 383.00 388.75 +3.50 8,531 87,715 +2,077
Sep19 180719 387.75 391.00 386.00 390.50 +2.75 2,679 24,468 +1,196
Dec19 180719 391.50 394.75 390.00 393.75 +2.25 5,603 74,532 +891
Mar20 180719 404.75 405.50 401.75 404.75 +1.50 97 3,013 +9
May20 180719 411.25 411.75 409.50 411.50 +1.25 44 392 +28
Jul20 180719 416.00 416.50 414.25 416.25 +1.25 71 1,093 +49
Total Volume and Open Interest 280,232 1,845,765 +586
Wheat(CBOT)
Sep18 180719 493.75 505.75 490.25 504.25 +9.75 70,281 204,185 +2,069
Dec18 180719 510.50 521.50 507.00 520.50 +9.75 33,948 151,493 -4,987
Mar19 180719 523.00 536.50 522.25 536.00 +9.75 10,204 54,847 -46
May19 180719 536.00 546.00 533.00 545.75 +9.50 2,495 14,004 +115
Jul19 180719 540.25 550.00 537.25 549.75 +8.50 2,092 32,510 +67
Sep19 180719 556.75 558.75 546.75 558.50 +8.00 347 5,153 +3
Total Volume and Open Interest 119,720 471,315 -2,793
Wheat(KCBT)
Sep18 180719 488.00 497.50 485.00 496.50 +8.75 22,367 137,669 +1,504
Dec18 180719 513.00 522.50 511.25 521.50 +8.50 9,010 86,274 +197
Mar19 180719 531.75 540.50 530.25 539.75 +7.75 3,185 29,222 +408
May19 180719 541.25 550.00 540.25 549.50 +7.75 453 7,275 -6
Jul19 180719 547.00 555.50 545.75 555.00 +8.25 972 11,452 +122
Sep19 180719 565.25 567.50 558.25 567.50 +8.00 147 811 -21
Dec19 180719 583.00 585.00 575.50 584.50 +8.50 56 1,639 +0
Total Volume and Open Interest 36,192 274,418 +2,205
Wheat(MGE)
Sep18 180719 528.00 537.25 527.25 536.75 +8.75 3,321 30,024 +46
Dec18 180719 546.50 555.50 545.50 554.75 +8.50 1,539 16,963 +293
Mar19 180719 563.25 572.50 563.25 572.00 +8.75 609 6,670 -78
May19 180719 579.50 582.50 579.50 582.50 +8.75 63 2,917 -5
Jul19 180719 591.25 592.50 591.25 592.50 +9.00 42 1,545 -23
Sep19 180719 600.00 600.00 596.25 599.75 +8.00 91 955 +0
Total Volume and Open Interest 5,736 59,552 +241
Oats(CBOT)
Sep18 180719 234.50 235.25 229.00 232.00 -2.00 56 1,681 +2
Dec18 180719 239.00 241.00 233.50 237.25 -3.00 97 3,169 +18
Mar19 180719 240.00 241.00 240.00 241.00 -4.25 0 54 +0
May19 180719 242.75 242.75 242.75 242.75 -4.25      
Total Volume and Open Interest 153 4,904 +20
Rough Rice(CBOT)
Jul18 180713 11.84 11.84 11.81 11.81 -0.02 0 318 -79
Sep18 180719 11.93 11.93 11.72 11.86 +0.04 294 6,433 +100
Nov18 180719 11.65 11.73 11.53 11.69 +0.02 26 1,193 +10
Jan19 180719 11.73 11.88 11.73 11.88 +0.02 8 49 +4
Total Volume and Open Interest 328 7,675 +114
Live Cattle(CME)
Aug18 180719 109.050 109.300 108.550 108.900 -0.050 20,365 70,131 -3,614
Oct18 180719 110.785 111.000 110.100 110.650 unch 18,329 119,974 +1,881
Dec18 180719 114.180 114.700 113.750 114.430 +0.230 7,764 62,553 +8
Feb19 180719 118.100 118.500 117.635 118.350 +0.215 4,037 32,192 +925
Apr19 180719 119.200 119.400 118.750 119.300 +0.100 1,701 19,977 +393
Jun19 180719 112.180 112.535 111.800 112.330 +0.080 768 11,595 +177
Total Volume and Open Interest 53,297 320,584 -20
Feeder Cattle(CME)
Aug18 180719 154.500 154.935 153.800 154.450 unch 4,982 15,299 -262
Sep18 180719 154.785 155.000 153.985 154.785 +0.135 2,751 11,605 +122
Oct18 180719 154.735 155.000 154.035 154.935 +0.200 1,700 8,408 +275
Nov18 180719 154.350 154.435 153.600 154.300 +0.015 1,167 4,093 +60
Jan19 180719 152.435 152.500 151.630 152.185 -0.250 876 5,784 +221
Mar19 180719 151.050 151.200 150.200 150.650 -0.335 298 1,944 +95
Apr19 180719 150.750 151.130 150.400 151.100 +0.050 86 696 +33
Total Volume and Open Interest 11,874 47,964 +550
Lean Hogs(CME)
Aug18 180719 67.535 68.480 66.850 67.250 +0.050 20,047 40,570 -3,089
Oct18 180719 52.050 53.550 51.485 52.235 +0.305 21,949 105,047 +3,795
Dec18 180719 47.100 48.380 46.630 46.880 -0.155 7,964 44,754 +217
Feb19 180719 54.400 55.535 53.985 54.450 +0.020 2,839 19,219 +655
Apr19 180719 60.100 61.080 59.680 60.300 +0.170 1,169 13,823 +143
May19 180719 67.400 67.430 66.750 66.750 +0.500 25 245 +3
Jun19 180719 70.650 71.650 70.150 70.850 +0.270 293 1,723 +14
Jul19 180719 70.885 72.050 70.885 71.535 +0.685 112 477 +36
Total Volume and Open Interest 54,505 226,242 +1,814
Class III Milk(CME)
Jul18 180719 14.21 14.22 14.19 14.21 -0.04 75 3,700 +0
Aug18 180719 15.15 15.16 14.79 14.84 -0.25 512 4,477 +9
Sep18 180719 15.70 15.72 15.38 15.47 -0.15 427 4,106 -43
Oct18 180719 16.00 16.06 15.81 15.84 -0.10 201 3,002 +46
Nov18 180719 15.98 16.02 15.82 15.82 -0.12 208 2,432 +15
Dec18 180719 15.79 15.90 15.68 15.72 -0.06 106 2,304 -5
Jan19 180719 15.65 15.68 15.54 15.57 -0.06 46 939 +11
Feb19 180719 15.55 15.56 15.45 15.46 -0.06 50 548 -9
Mar19 180719 15.49 15.51 15.40 15.40 -0.10 24 559 +19
Apr19 180719 15.65 15.65 15.63 15.65 -0.02 22 485 +7
May19 180719 15.71 15.73 15.71 15.71 unch 6 264 +6
Jun19 180719 15.89 15.89 15.89 15.89 unch 33 230 +25
Jul19 180719 16.04 16.06 16.04 16.04 unch 0 82 +0
Total Volume and Open Interest 1,710 23,545 +81
Cocoa(ICE)
Sep18 180719 2325 2359 2288 2292 -45 21,835 85,750 -2,335
Dec18 180719 2359 2383 2318 2321 -43 12,058 74,443 -1,012
Mar19 180719 2371 2394 2341 2341 -37 4,506 48,860 +370
May19 180719 2376 2397 2350 2350 -35 987 17,166 -94
Jul19 180719 2382 2405 2360 2360 -34 640 6,179 +151
Sep19 180719 2399 2413 2367 2367 -35 211 5,697 -1
Dec19 180719 2394 2419 2370 2370 -38 195 10,169 +74
Total Volume and Open Interest 40,468 249,246 -2,840
Coffee "C"(ICE)
Jul18 180719 105.25 105.25 105.25 105.25 +0.65 45 44 +32
Sep18 180719 108.05 109.45 107.30 108.80 +0.65 13,430 155,937 +721
Dec18 180719 111.60 112.85 110.75 112.25 +0.65 4,446 72,791 +184
Mar19 180719 115.25 116.45 114.40 115.90 +0.65 3,318 33,769 +190
May19 180719 117.75 118.90 116.95 118.35 +0.60 553 20,159 +44
Jul19 180719 120.30 121.40 119.40 120.80 +0.60 486 7,760 +11
Total Volume and Open Interest 22,485 302,790 +1,232
Orange Juice(ICE)
Sep18 180719 169.00 170.90 168.25 169.95 +0.35 569 12,052 +176
Nov18 180719 169.30 171.00 168.50 170.30 +0.65 204 2,732 +170
Jan19 180719 169.00 170.00 169.00 170.00 +0.85 14 591 +4
Mar19 180719 169.00 169.80 169.00 169.80 +0.85 4 127 +0
May19 180719 169.25 169.25 169.25 169.25 +0.85 0 8 +0
Jul19 180719 169.15 169.15 169.15 169.15 +0.85      
Total Volume and Open Interest 791 15,510 +350
Sugar #11(ICE)
Oct18 180719 11.08 11.11 10.93 10.97 -0.11 38,364 518,327 -2,167
Mar19 180719 11.78 11.79 11.64 11.67 -0.10 14,529 280,067 +1,471
May19 180719 11.91 11.91 11.75 11.79 -0.12 4,387 71,377 +323
Jul19 180719 12.04 12.04 11.85 11.91 -0.13 1,844 43,157 -315
Oct19 180719 12.26 12.26 12.09 12.15 -0.13 1,184 38,657 +334
Mar20 180719 12.86 12.86 12.71 12.75 -0.12 313 12,992 -25
May20 180719 12.95 12.95 12.81 12.86 -0.10 3 2,569 +0
Jul20 180719 13.04 13.04 12.95 12.95 -0.09 0 2,454 +0
Total Volume and Open Interest 60,624 972,560 -379
London Cocoa(LCE)
Sep18 180719 1707 1742 1688 1693 -16 15,464 63,072 -486
Dec18 180719 1732 1758 1714 1718 -11 5,730 62,909 -1,102
Mar19 180719 1728 1754 1717 1719 -11 4,843 57,047 +0
May19 180719 1734 1756 1719 1722 -12 1,302 26,265 +55
Jul19 180719 1734 1752 1721 1723 -11 835 12,359 +304
Sep19 180719 1729 1750 1719 1722 -9 904 10,736 +278
Dec19 180719 1730 1749 1721 1723 -8 614 8,712 +326
Total Volume and Open Interest 29,809 241,532 -592
London Sugar(LCE)
Oct18 180719 321.60 322.10 318.10 318.40 -3.70 5,404 49,746 -86
Dec18 180719 319.00 321.40 318.00 318.40 -1.90 1,785 14,786 -199
Mar19 180719 323.00 325.50 322.50 323.40 -1.20 1,442 13,128 +52
May19 180719 327.40 329.40 326.30 327.40 -0.90 549 5,952 -87
Aug19 180719 330.00 333.30 330.00 331.50 -0.50 171 4,695 +61
Total Volume and Open Interest 9,770 91,487 -171
Cotton(ICE)
Oct18 180719 88.81 88.81 88.30 88.30 -0.53 30 148 +3
Dec18 180719 88.13 88.46 87.30 87.55 -0.53 12,222 176,648 +440
Mar19 180719 87.98 88.22 87.17 87.43 -0.50 3,187 48,180 +488
May19 180719 88.11 88.30 87.34 87.56 -0.49 485 7,482 +25
Jul19 180719 87.68 88.19 87.52 87.64 -0.45 102 5,777 -27
Oct19 180719 82.23 82.23 82.23 82.23 -0.37      
Total Volume and Open Interest 16,163 258,100 +1,028
Lumber(CME)
Sep18 180719 484.9 490.6 484.9 484.9 -15.0 541 4,400 +13
Nov18 180719 454.3 458.8 454.3 454.3 -15.0 106 673 -29
Jan19 180719 442.9 447.8 436.8 436.8 -15.0 28 336 -7
Mar19 180719 420.0 420.0 416.9 420.0 -11.9 10 184 +1
Total Volume and Open Interest 692 5,680 -18
Crude Oil(NYM)
Aug18 180719 69.00 70.17 67.80 69.46 +0.70 440,727 86,325 -57,938
Sep18 180719 67.96 68.79 66.62 68.24 +0.49 362,131 477,298 +8,521
Oct18 180719 66.48 67.21 65.32 66.53 +0.15 105,869 242,709 -1,236
Nov18 180719 65.91 66.65 64.85 65.99 +0.10 42,422 132,290 +924
Dec18 180719 65.54 66.26 64.50 65.60 +0.07 98,882 291,985 +2,286
Jan19 180719 65.27 65.86 64.20 65.26 +0.07 24,408 157,247 -1,903
Feb19 180719 64.80 65.29 63.83 64.84 +0.08 8,214 72,906 +105
Mar19 180719 64.46 64.95 63.50 64.44 +0.08 13,994 74,207 -178
Apr19 180719 63.88 64.65 63.24 64.11 +0.08 9,134 54,028 -2,507
May19 180719 63.62 64.27 63.15 63.80 +0.09 6,675 40,740 +161
Jun19 180719 63.55 64.10 62.58 63.50 +0.08 29,190 156,284 +250
Jul19 180719 62.94 63.38 62.62 63.17 +0.09 6,516 37,015 -921
Aug19 180719 62.87 62.91 62.51 62.87 +0.10 6,001 36,783 -2,563
Sep19 180719 62.59 62.63 62.24 62.59 +0.10 7,273 63,515 +1,566
Oct19 180719 63.02 63.02 62.01 62.33 +0.11 1,017 33,648 +105
Nov19 180719 62.07 62.07 61.78 62.07 +0.11 1,013 29,813 -107
Total Volume and Open Interest 1,214,119 2,440,486 -49,784
e-miNY Crude Oil(NYM)
Aug18 180719 68.900 70.175 67.825 69.450 +0.700 14,668 2,073 -468
Sep18 180719 67.950 68.775 66.625 68.250 +0.500 4,099 1,106 +204
Oct18 180719 66.350 67.225 65.375 66.525 +0.150 212 711 +11
Nov18 180719 65.775 66.525 64.800 66.000 +0.100 34 76 +3
Dec18 180719 65.425 66.225 64.450 65.600 +0.075 48 150 -1
Jan19 180719 65.025 65.600 64.600 65.250 +0.050 18 53 +3
Feb19 180719 63.850 65.100 63.850 64.850 +0.100 10 44 +8
Mar19 180719 64.300 64.900 63.800 64.450 +0.100 14 12 -6
Apr19 180719 64.100 64.100 64.100 64.100 +0.075 0 60 +0
May19 180719 63.800 63.800 63.800 63.800 +0.100 2 68 +0
Total Volume and Open Interest 19,117 4,456 -245
NY Harbor ULSD(NYM)
Aug18 180719 209.20 210.93 206.65 209.01 -0.02 51,755 74,859 -9,085
Sep18 180719 209.50 211.44 207.13 209.45 -0.07 43,959 105,392 +2,510
Oct18 180719 210.04 211.93 207.61 209.95 -0.04 18,817 38,322 -1,187
Nov18 180719 210.65 212.46 208.22 210.50 -0.01 8,904 40,335 -305
Dec18 180719 211.07 212.93 208.71 210.93 -0.08 11,461 57,289 -582
Jan19 180719 210.75 213.38 209.30 211.42 -0.14 3,806 22,591 +1,182
Feb19 180719 210.04 212.82 209.64 211.21 -0.20 1,726 11,713 +516
Mar19 180719 210.96 212.31 208.43 210.42 -0.22 1,342 16,862 +270
Apr19 180719 208.15 210.98 207.12 209.11 -0.23 1,538 6,137 +160
May19 180719 207.34 210.41 207.07 208.52 -0.26 449 1,557 -53
Jun19 180719 207.31 210.34 206.49 208.30 -0.36 1,893 18,365 -39
Jul19 180719 207.95 210.84 207.53 208.92 -0.39 311 1,477 +10
Aug19 180719 209.61 209.61 209.61 209.61 -0.39 62 627 +0
Sep19 180719 209.70 210.32 209.70 210.32 -0.40 55 944 +0
Total Volume and Open Interest 146,623 405,880 -6,421
RBOB Gasoline(NYM)
Aug18 180719 204.97 205.80 201.72 204.35 -0.09 61,236 65,915 -8,486
Sep18 180719 202.15 203.05 198.95 201.35 -0.24 61,662 126,061 +4,865
Oct18 180719 190.68 191.76 187.67 190.01 -0.21 23,770 61,490 +2,035
Nov18 180719 187.06 189.18 185.10 187.47 -0.17 12,277 51,180 -465
Dec18 180719 186.18 187.46 183.33 185.72 -0.13 12,503 44,849 +88
Jan19 180719 184.71 187.04 183.32 185.34 -0.07 5,696 26,146 -281
Feb19 180719 183.83 187.42 183.83 185.82 -0.03 2,233 10,734 +221
Mar19 180719 187.31 188.98 185.23 187.25 -0.03 2,699 16,590 -417
Apr19 180719 202.37 205.65 201.83 204.03 +0.09 775 8,907 +100
May19 180719 202.95 205.20 201.88 204.03 +0.11 1,000 4,964 +129
Total Volume and Open Interest 185,733 431,393 -1,920
e-miNY RBOB Gasoline(NYM)
Aug18 180719 204.35 204.35 204.35 204.35 -0.09 0 1 +0
Sep18 180719 201.35 201.35 201.35 201.35 -0.24      
Oct18 180719 190.01 190.01 190.01 190.01 -0.21      
Nov18 180719 187.47 187.47 187.47 187.47 -0.17      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180719 2.731 2.776 2.704 2.769 +0.048 109,351 119,767 -6,989
Sep18 180719 2.703 2.743 2.671 2.736 +0.047 77,204 258,965 +9,745
Oct18 180719 2.719 2.758 2.688 2.751 +0.046 28,626 149,194 +2,074
Nov18 180719 2.768 2.803 2.737 2.797 +0.042 19,603 123,227 +1,467
Dec18 180719 2.880 2.918 2.854 2.908 +0.038 14,007 91,919 -1,226
Jan19 180719 2.965 3.001 2.939 2.992 +0.038 21,474 134,725 +1,672
Feb19 180719 2.927 2.971 2.912 2.962 +0.037 6,970 65,648 -423
Mar19 180719 2.848 2.881 2.823 2.872 +0.036 14,916 122,452 -611
Apr19 180719 2.586 2.603 2.567 2.596 +0.018 11,774 128,497 -1,050
May19 180719 2.557 2.577 2.543 2.569 +0.015 3,390 49,621 +352
Jun19 180719 2.590 2.606 2.576 2.601 +0.014 1,669 30,556 -205
Jul19 180719 2.622 2.640 2.608 2.633 +0.014 2,012 25,898 -443
Aug19 180719 2.629 2.645 2.616 2.640 +0.015 2,024 23,260 +82
Sep19 180719 2.612 2.625 2.597 2.621 +0.015 1,460 24,426 +355
Oct19 180719 2.626 2.645 2.612 2.637 +0.014 3,878 50,516 +274
Nov19 180719 2.667 2.695 2.667 2.689 +0.013 242 27,624 +49
Total Volume and Open Interest 327,740 1,512,224 +8,895
Brent Crude Oil(ICE)
Sep18 180719 73.06 73.79 71.83 72.58 -0.32 286,435 321,718 -20,459
Oct18 180719 73.14 73.82 71.90 72.67 -0.32 164,778 347,935 +16,481
Nov18 180719 73.09 73.81 71.96 72.74 -0.27 96,549 231,763 +130
Dec18 180719 73.11 73.75 71.94 72.73 -0.24 145,835 308,284 -3,874
Jan19 180719 72.93 73.60 71.85 72.65 -0.21 45,462 130,826 +3,484
Feb19 180719 72.66 73.41 71.69 72.50 -0.18 32,496 89,593 -848
Mar19 180719 72.47 73.19 71.51 72.32 -0.16 24,077 81,281 -949
Apr19 180719 72.27 72.88 71.36 72.13 -0.15 6,009 44,404 +322
May19 180719 72.04 72.63 71.19 71.90 -0.14 6,548 43,966 +457
Jun19 180719 71.78 72.45 70.86 71.64 -0.13 37,028 130,086 +1,910
Jul19 180719 70.80 71.40 70.80 71.40 -0.13 3,326 37,239 +169
Aug19 180719 71.15 71.15 71.15 71.15 -0.12 2,066 28,507 -220
Sep19 180719 70.88 70.88 70.88 70.88 -0.11 5,216 52,939 +635
Oct19 180719 70.58 70.58 70.58 70.58 -0.11 2,477 35,876 -127
Total Volume and Open Interest 922,782 2,362,365 -501
Gas Oil(ICE)
Aug18 180719 638.75 645.50 632.00 641.50 +10.50 53,171 142,185 -3,208
Sep18 180719 641.50 647.25 633.50 643.00 +10.25 47,910 179,405 +4,196
Oct18 180719 642.25 649.25 636.00 645.25 +10.25 21,591 132,406 -1,692
Nov18 180719 641.00 647.25 634.75 643.50 +9.75 9,080 56,424 +1,180
Dec18 180719 640.25 645.75 632.50 641.75 +9.50 30,669 127,094 +643
Jan19 180719 641.75 645.75 633.00 642.25 +9.00 3,832 38,871 +350
Feb19 180719 640.00 646.00 634.50 642.25 +8.25 2,717 31,114 +27
Mar19 180719 641.50 645.25 633.50 641.50 +7.75 4,275 22,236 +610
Apr19 180719 638.25 644.00 632.50 640.25 +7.25 1,891 17,691 -149
May19 180719 638.00 642.50 633.00 639.75 +7.00 2,488 10,413 -155
Total Volume and Open Interest 198,807 991,122 +3,852
Ethanol(CBOT)
Aug18 180719 1.401 1.426 1.401 1.420 +0.008 164 839 -83
Sep18 180719 1.411 1.421 1.410 1.419 +0.007 130 598 +96
Oct18 180719 1.413 1.413 1.413 1.413 +0.007 0 147 +0
Nov18 180719 1.403 1.404 1.403 1.403 +0.007 63 58 -32
Dec18 180719 1.393 1.396 1.391 1.391 +0.010 151 118 -95
Jan19 180719 1.385 1.385 1.385 1.385 +0.010 0 102 +0
Feb19 180719 1.385 1.385 1.385 1.385 +0.010      
Mar19 180719 1.385 1.385 1.385 1.385 +0.010      
Total Volume and Open Interest 508 1,862 -114
WTI Crude Oil(ICE)
Aug18 180719 68.91 70.13 67.80 69.46 +0.70 47,849 34,451 -3,409
Sep18 180719 67.83 68.77 66.63 68.24 +0.49 51,140 77,870 -1,781
Oct18 180719 66.28 67.19 65.33 66.53 +0.15 33,833 49,810 -1,737
Nov18 180719 65.78 66.64 64.88 65.99 +0.10 22,118 21,803 +563
Dec18 180719 65.32 66.22 64.53 65.60 +0.07 36,756 135,408 +378
Jan19 180719 65.04 65.84 64.20 65.26 +0.07 13,069 29,530 -45
Feb19 180719 64.55 65.34 63.80 64.84 +0.08 4,200 13,755 +25
Mar19 180719 64.23 64.96 63.56 64.44 +0.08 2,315 21,219 +136
Apr19 180719 63.90 64.21 63.37 64.11 +0.08 807 5,381 -94
May19 180719 63.80 63.80 63.80 63.80 +0.09 179 7,009 +0
Jun19 180719 63.07 64.00 62.80 63.50 +0.08 8,587 61,570 +1,580
Jul19 180719 63.17 63.17 63.17 63.17 +0.09 217 4,580 +0
Aug19 180719 62.87 62.87 62.87 62.87 +0.10 56 5,202 +0
Sep19 180719 62.59 62.59 62.59 62.59 +0.10 136 11,719 +4
Oct19 180719 62.33 62.33 62.33 62.33 +0.11 92 4,029 +0
Nov19 180719 62.07 62.07 62.07 62.07 +0.11 148 4,323 +30
Total Volume and Open Interest 231,125 630,457 -5,291
US Dollar Index(ICE)
Sep18 180719 94.820 95.440 94.665 94.942 +0.132 18,655 47,127 +1,108
Dec18 180719 94.375 95.000 94.300 94.518 +0.118 167 1,572 +25
Mar19 180719 94.230 94.230 93.835 94.058 +0.118 3 454 +3
Total Volume and Open Interest 18,859 49,216 +1,168
Australian Dollar(CME)
Sep18 180719 73.97 74.44 73.22 73.59 -0.42 80,526 130,572 +1,157
Dec18 180719 74.01 74.35 73.28 73.62 -0.42 21 523 +9
Mar19 180719 73.92 73.92 73.61 73.68 -0.42 1 128 +0
Total Volume and Open Interest 83,315 132,268 +1,337
British Pound(CME)
Sep18 180719 131.07 131.14 129.88 130.47 -0.48 167,259 175,817 +2,925
Dec18 180719 131.57 131.68 130.50 131.01 -0.49 9,239 10,174 +8,826
Mar19 180719 131.61 131.61 131.61 131.61 -0.50 0 349 +0
Total Volume and Open Interest 176,900 187,151 +11,666
Canadian Dollar(CME)
Sep18 180719 76.00 76.06 75.32 75.53 -0.44 55,091 151,938 +1,639
Dec18 180719 76.05 76.14 75.49 75.66 -0.44 66 4,914 +30
Mar19 180719 75.80 76.23 75.70 75.78 -0.44 0 569 +0
Jun19 180719 75.73 75.89 75.73 75.89 -0.44 0 127 +0
Total Volume and Open Interest 55,282 157,883 +1,554
Japanese Yen(CME)
Sep18 180719 88.94 89.58 88.68 89.25 +0.28 130,546 213,535 +1,984
Dec18 180719 89.61 90.11 89.35 89.86 +0.29 28 913 -15
Mar19 180719 90.57 90.57 90.57 90.57 +0.30 0 42 +0
Total Volume and Open Interest 132,795 215,413 +2,011
Swiss Franc(CME)
Sep18 180719 100.60 100.89 100.04 100.61 +0.03 27,702 91,870 -895
Dec18 180719 101.12 101.66 100.91 101.45 +0.02 5 66 +2
Mar19 180719 102.36 102.41 101.91 102.36 +0.02 0 16 +0
Total Volume and Open Interest 27,707 91,952 -893
EuroFX(CME)
Sep18 180719 116.95 117.28 116.23 116.94 -0.06 193,417 479,546 +1,271
Dec18 180719 117.80 118.09 117.09 117.78 -0.06 207 6,900 +23
Mar19 180719 118.31 118.95 118.16 118.71 -0.07 36 960 -5
Total Volume and Open Interest 194,518 490,064 +1,260
Mexican Peso(CME)
Aug18 180719 523.63 523.63 523.63 523.63 -4.75      
Sep18 180719 524.75 524.88 517.13 520.75 -4.75 44,882 154,901 +7,653
Total Volume and Open Interest 44,883 155,008 +7,653
Brazilian Real(CME)
Aug18 180719 259.85 261.10 256.55 258.60 -1.80 1,841 40,602 +84
Sep18 180719 258.15 260.00 255.70 257.75 -1.80 18 5,024 +12
Oct18 180719 257.35 257.35 256.50 257.35 -1.75 0 5 +0
Nov18 180719 256.60 256.60 256.60 256.60 -1.80      
Total Volume and Open Interest 1,859 45,684 +96
30-Year T-Bonds(CBOT)
Sep18 180719 144~260 145~180 144~120 145~090 +0~180 168,262 837,346 +1,886
Dec18 180719 143~290 144~240 143~220 144~160 +0~180 3 695 +2
Mar19 180719 143~250 143~250 143~250 143~250 +0~180      
Total Volume and Open Interest 168,265 838,041 +1,888
10-Year T-Notes(CBOT)
Sep18 180719 120~025 120~135 119~275 120~095 +0~075 818,755 3,686,595 +7,567
Dec18 180719 119~275 120~075 119~230 120~045 +0~080 53 1,795 +42
Mar19 180719 119~295 119~295 119~295 119~295 +0~080      
Total Volume and Open Interest 818,808 3,688,390 +7,609
5-Year T-Notes(CBOT)
Sep18 180719 113~144 113~210 113~100 113~186 +0~044 453,378 3,836,796 -13,239
Dec18 180719 113~094 113~114 113~020 113~094 +0~044 169 366 +156
Mar19 180719 113~022 113~022 113~022 113~022 +0~044      
Total Volume and Open Interest 453,547 3,837,162 -13,083
2 Year T-Notes(CBOT)
Sep18 180719 105~246 105~266 105~232 105~260 +0~014 156,084 1,919,329 -1,767
Dec18 180719 105~194 105~212 105~184 105~206 +0~014 14 941 +7
Mar19 180719 105~206 105~206 105~206 105~206 +0~014      
Total Volume and Open Interest 156,098 1,920,270 -1,760
Eurodollars(CME)
Sep18 180719 97.535 97.550 97.525 97.540 +0.005 209,776 1,301,002 -1,289
Dec18 180719 97.320 97.350 97.305 97.335 +0.010 220,114 1,825,918 +3,191
Mar19 180719 97.190 97.220 97.165 97.205 +0.015 164,531 1,315,944 +703
Jun19 180719 97.095 97.130 97.070 97.115 +0.015 132,055 1,352,871 +2,781
Sep19 180719 97.045 97.080 97.010 97.060 +0.015 150,168 970,686 -201
Dec19 180719 96.995 97.035 96.965 97.020 +0.020 120,520 1,806,777 -1,508
Mar20 180719 96.990 97.030 96.955 97.015 +0.025 97,732 1,070,317 -9,274
Jun20 180719 96.995 97.040 96.960 97.025 +0.025 67,496 873,734 -1,936
Sep20 180719 97.010 97.055 96.975 97.035 +0.025 75,887 828,589 -537
Dec20 180719 97.010 97.050 96.975 97.035 +0.025 81,823 828,741 -926
Mar21 180719 97.030 97.070 96.990 97.055 +0.025 45,447 399,858 -2,188
Jun21 180719 97.040 97.080 97.005 97.065 +0.025 37,654 278,208 -2,963
Sep21 180719 97.040 97.085 97.005 97.070 +0.025 26,397 235,197 +2,075
Dec21 180719 97.030 97.075 97.000 97.060 +0.025 24,449 333,156 +2,398
Mar22 180719 97.030 97.080 97.005 97.065 +0.025 15,707 138,294 -366
Jun22 180719 97.030 97.080 97.005 97.060 +0.025 23,607 112,273 +5,168
Sep22 180719 97.030 97.070 97.000 97.055 +0.025 9,829 63,936 +464
Dec22 180719 97.015 97.055 96.980 97.040 +0.030 9,938 124,001 -115
Total Volume and Open Interest 1,578,814 14,127,542 +10,630
Ultra T-Bond(CBOT)
Sep18 180719 159~16 160~15 158~30 160~01 +0~21 72,772 996,476 +2,400
Dec18 180719 160~08 160~19 159~12 160~11 +0~21 0 112 +0
Mar19 180719 160~11 160~11 160~11 160~11 +0~21      
Total Volume and Open Interest 72,772 996,588 +2,400
Ultra 10-Yr T-Note(CBOT)
Sep18 180719 128~015 128~155 127~245 128~100 +0~095 88,628 578,112 +1,500
Dec18 180719 128~010 128~010 128~010 128~010 +0~095      
Mar19 180719 128~010 128~010 128~010 128~010 +0~095      
Total Volume and Open Interest 88,628 578,112 +1,500
30 Day Federal Funds(CBOT)
Jul18 180719 98.088 98.090 98.085 98.085 unch 4,918 229,961 +217
Aug18 180719 98.075 98.080 98.075 98.075 unch 23,366 258,497 -10,197
Sep18 180719 98.045 98.045 98.040 98.040 unch 8,485 110,295 -96
Oct18 180719 97.855 97.865 97.855 97.855 unch 31,356 279,097 -7,028
Nov18 180719 97.845 97.855 97.840 97.845 unch 48,483 227,808 -165
Dec18 180719 97.780 97.795 97.775 97.785 +0.005 9,833 70,783 +1,470
Total Volume and Open Interest 205,615 1,886,290 -11,295
Japanese Govt Bonds(SGX)
Sep18 180719 150.88 150.95 150.83 150.94 +0.06 1,007 22,824 -143
Dec18 180719 150.94 150.94 150.94 150.94 +0.06      
Mar19 180719 150.94 150.94 150.94 150.94 +0.06      
Total Volume and Open Interest 1,007 22,824 -143
Euro-Buxl(EUREX)
Sep18 180719 177.80 178.82 177.48 178.44 +0.36 24,677 236,641 +5,602
Dec18 180719 176.96 176.96 176.96 176.96 +0.38 0 2 +0
Mar19 180719 175.94 175.94 175.94 175.94 +0.36 0 1 +0
Total Volume and Open Interest 24,677 236,644 +5,602
Euro-Bund(EUREX)
Sep18 180719 162.78 163.26 162.70 163.08 +0.13 365,314 1,886,875 +27,625
Dec18 180719 160.30 160.64 160.23 160.55 +0.13 522 2,278 +423
Mar19 180719 161.25 161.25 161.25 161.25 +0.15 10 223 +0
Total Volume and Open Interest 365,846 1,889,376 +28,048
Euro-Bobl(EUREX)
Sep18 180719 132.13 132.24 132.07 132.19 +0.02 260,727 1,622,107 +13,635
Dec18 180719 131.54 131.54 131.54 131.54 +0.02 0 28 +0
Mar19 180719 131.54 131.54 131.54 131.54 +0.02      
Total Volume and Open Interest 260,727 1,622,135 +13,635
Euro-Schatz(EUREX)
Sep18 180719 112.03 112.04 112.01 112.03 unch 173,321 1,898,385 -29,293
Dec18 180719 111.96 111.96 111.96 111.96 unch 0 1,687 +0
Mar19 180719 111.96 111.96 111.96 111.96 unch      
Total Volume and Open Interest 173,321 1,900,072 -29,293
3-Mth Euribor(EUREX)
Sep18 180719 100.315 100.315 100.315 100.315 -0.005 0 4,462 +100
Dec18 180719 100.300 100.300 100.300 100.300 -0.005 0 13,464 +0
Mar19 180719 100.290 100.290 100.290 100.290 -0.005 0 1,723 +0
Total Volume and Open Interest 0 29,977 +100
Long Gilt(LIFFE)
Sep18 180719 123~16 124~06 123~15 124~03 +0~13 115,378 770,774 +3,322
Dec18 180719 123~06 123~06 123~06 123~06 +0~13 27 240 +25
Total Volume and Open Interest 115,405 771,014 +3,347
3-Mth Short Sterling(LIFFE)
Sep18 180719 99.17 99.19 99.17 99.18 +0.00 71,186 505,786 +430
Dec18 180719 99.14 99.15 99.12 99.14 unch 28,459 522,185 +2,538
Mar19 180719 99.08 99.10 99.06 99.08 unch 30,371 340,168 +1,921
Jun19 180719 99.03 99.05 99.02 99.03 unch 29,555 335,276 -4,341
Sep19 180719 98.98 99.00 98.96 98.98 unch 43,778 296,191 +4,786
Dec19 180719 98.92 98.94 98.90 98.92 unch 40,251 267,910 +1,070
Total Volume and Open Interest 450,754 3,180,091 +4,211
3-Mth Euribor(LIFFE)
Sep18 180719 100.315 100.315 100.310 100.315 unch 9,210 506,081 -3,419
Dec18 180719 100.300 100.300 100.295 100.300 unch 13,789 534,050 +422
Mar19 180719 100.290 100.290 100.285 100.290 unch 56,700 458,883 -7,268
Total Volume and Open Interest 340,276 5,111,395 -21,554
3-Mth Aus T-Bills(SFE)
Sep18 180719 98.00 98.00 97.97 97.99 -0.01 49,372 200,495 -7,886
Dec18 180719 97.98 97.98 97.94 97.96 -0.02 42,849 242,262 +2,249
Mar19 180719 97.96 97.96 97.92 97.94 -0.02 34,557 190,719 +1,654
Jun19 180719 97.93 97.93 97.89 97.90 -0.03 26,355 147,924 +509
Sep19 180719 97.88 97.88 97.83 97.85 -0.03 24,581 102,277 +2,778
Dec19 180719 97.82 97.83 97.78 97.79 -0.04 10,891 122,068 +280
Mar20 180719 97.77 97.78 97.73 97.74 -0.04 4,846 65,781 -370
Jun20 180719 97.72 97.73 97.68 97.69 -0.04 3,643 32,756 +837
Sep20 180719 97.64 97.64 97.63 97.64 -0.04 786 5,317 -25
Dec20 180719 97.58 97.58 97.58 97.58 -0.04 526 4,627 +122
Total Volume and Open Interest 198,830 1,116,925 +447
10-Year Aus T-Bonds(SFE)
Sep18 180719 97.36 97.39 97.32 97.34 -0.02 166,073 1,189,709 +43,038
Dec18 180719 97.34 97.34 97.32 97.32 -0.02      
Total Volume and Open Interest 166,073 1,189,709 +43,038
3-Year Aus T-Bonds(SFE)
Sep18 180719 97.90 97.91 97.85 97.86 -0.04 188,009 1,081,380 +10,953
Dec18 180719 97.83 97.83 97.83 97.83 -0.04 0 2,372 +0
Total Volume and Open Interest 188,009 1,083,752 +10,953
Gold(CMX)
Aug18 180719 1227.3 1229.6 1210.7 1224.0 -3.9 318,219 254,205 -2,220
Oct18 180719 1231.9 1234.2 1215.7 1228.7 -4.2 4,999 31,715 +371
Dec18 180719 1237.6 1239.5 1221.0 1234.0 -4.4 29,548 196,408 +2,682
Feb19 180719 1244.0 1244.0 1227.5 1239.7 -4.6 2,309 25,606 +666
Apr19 180719 1249.0 1249.0 1233.1 1245.5 -4.6 1,188 6,388 -122
Jun19 180719 1253.5 1256.9 1243.3 1251.7 -4.6 750 6,294 +319
Aug19 180719 1247.0 1257.9 1247.0 1257.9 -4.7 5 1,292 -3
Oct19 180719 1256.7 1264.5 1256.0 1264.5 -4.6 93 265 +25
Dec19 180719 1265.9 1271.1 1262.9 1271.1 -4.6 342 3,712 +28
Feb20 180719 1277.7 1277.7 1277.7 1277.7 -4.6 0 1 +0
Apr20 180719 1284.1 1284.1 1284.1 1284.1 -4.6      
Jun20 180719 1290.9 1290.9 1290.9 1290.9 -4.6 3 362 +2
Total Volume and Open Interest 357,866 528,278 +1,807
Silver(CMX)
Jul18 180719 1521.0 1534.0 1513.5 1534.0 -16.3 365 745 +63
Sep18 180719 1556.5 1559.0 1518.5 1540.2 -17.2 80,889 153,676 -542
Dec18 180719 1567.0 1569.5 1529.5 1550.8 -17.6 5,364 47,852 +1,644
Mar19 180719 1566.5 1568.5 1540.5 1562.1 -17.9 297 5,404 +40
May19 180719 1570.0 1571.5 1558.5 1570.3 -17.8 222 1,449 +38
Jul19 180719 1579.0 1579.0 1565.0 1578.7 -18.0 3 545 -1
Sep19 180719 1587.2 1587.2 1587.2 1587.2 -18.0 0 210 +0
Total Volume and Open Interest 87,426 212,527 +1,252
Platinum(NYMEX)
Jul18 180719 814.4 814.4 793.6 800.6 -13.1 1 16 -2
Oct18 180719 820.6 822.1 794.5 806.3 -11.5 14,463 77,030 +284
Jan19 180719 823.6 825.3 799.5 810.1 -11.3 170 3,353 +53
Apr19 180719 816.1 818.8 810.0 815.8 -11.4 3 201 +3
Total Volume and Open Interest 14,656 80,785 +327
Palladium(NYMEX)
Sep18 180719 902.10 905.90 853.30 866.20 -35.60 5,491 19,281 +40
Dec18 180719 899.90 900.30 850.60 863.10 -35.60 63 2,307 +25
Mar19 180719 883.00 883.00 856.70 856.70 -35.90 0 30 +0
Total Volume and Open Interest 5,554 21,618 +65
Copper(CMX)
Jul18 180719 275.55 275.65 266.95 268.60 -6.60 651 1,766 +19
Sep18 180719 276.55 277.85 267.35 269.55 -6.45 90,919 166,626 +1,942
Dec18 180719 278.70 280.15 269.70 271.75 -6.55 8,622 70,218 -475
Mar19 180719 282.05 282.05 272.25 274.25 -6.55 4,881 33,261 +848
May19 180719 280.50 280.75 273.90 275.55 -6.50 912 8,054 +300
Total Volume and Open Interest 107,425 303,929 +2,798
E-mini DJIA Index(CBOT)
Sep18 180719 25164 25209 25034 25059 -102 139,246 85,814 +199
Dec18 180719 25207 25207 25052 25065 -103 58 570 +6
Mar19 180719 25093 25212 25088 25093 -104 0 33 +0
Jun19 180719 25104 25104 25104 25104 -113      
Total Volume and Open Interest 139,304 86,417 +205
S & P 500(CME)
Sep18 180719 2815.70 2817.50 2801.00 2805.30 -10.70 1,498 62,175 +782
Dec18 180719 2809.20 2809.20 2804.00 2809.20 -10.80 0 300 +0
Mar19 180719 2816.20 2816.20 2811.20 2816.20 -11.00      
Jun19 180719 2823.90 2823.90 2818.80 2823.90 -10.90      
Total Volume and Open Interest 1,498 62,475 +782
S & P 500 E-Mini(CME)
Sep18 180719 2814.50 2818.00 2800.25 2805.25 -10.75 1,059,163 2,697,051 +24,541
Dec18 180719 2819.00 2821.50 2804.50 2809.25 -10.75 1,882 52,687 +24
Mar19 180719 2816.50 2828.00 2812.25 2816.25 -11.00 156 20,088 -5
Jun19 180719 2824.00 2824.00 2824.00 2824.00 -10.75 0 7,415 +0
Total Volume and Open Interest 1,061,201 2,777,242 +24,560
NASDAQ 100 E-Mini(CME)
Sep18 180719 7400.00 7416.00 7354.75 7367.75 -36.75 343,273 246,833 +3,897
Dec18 180719 7436.25 7441.75 7382.50 7394.50 -36.75 794 1,810 -53
Mar19 180719 7420.00 7465.25 7420.00 7424.25 -36.25 5 29 +1
Total Volume and Open Interest 344,072 248,675 +3,845
S&P Midcap 400(CME) e-Mini
Sep18 180719 2002.10 2016.40 1994.20 2012.70 +8.40 10,487 83,970 -52
Dec18 180719 2010.00 2019.10 2001.20 2016.60 +8.30 0 4 +0
Mar19 180719 2020.00 2020.00 2020.00 2020.00 +8.20      
Total Volume and Open Interest 10,487 83,974 -52
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180719 13.95 14.40 13.86 14.18 +0.25 105,202 189,639 +17,968
Sep18 180719 14.87 15.17 14.77 15.03 +0.15 38,160 70,726 +4,695
Oct18 180719 15.61 15.80 15.51 15.73 +0.15 18,341 49,843 +1,811
Total Volume and Open Interest 269,843 385,706 -27,664
S & P 600(CME)
Sep18 180719 1059.60 1059.60 1059.60 1059.60 +7.00      
Dec18 180719 1060.30 1060.30 1060.30 1060.30 +7.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180719 1694.70 1707.20 1687.00 1705.50 +11.30 99,006 567,181 -2,443
Dec18 180719 1701.00 1710.50 1693.30 1709.80 +10.20 1 51 +0
Mar19 180719 1713.60 1713.60 1713.60 1713.60 +9.80      
Total Volume and Open Interest 99,007 567,232 -2,443
Nikkei 225(CME)
Sep18 180719 22885 22930 22690 22725 -160 9,342 29,515 -1,388
Dec18 180719 22665 22780 22600 22605 -160 0 7 +0
Total Volume and Open Interest 9,342 29,522 -1,388
Nikkei 225(SGX)
Sep18 180719 22815 22900 22730 22790 -20 65,293 129,168 +7,942
Dec18 180719 22640 22640 22640 22640 -20 2 5,197 +1
Mar19 180719 22600 22600 22600 22600 -20 0 301 +0
Total Volume and Open Interest 65,297 149,669 +7,942
Nikkei 225 Mini(JPX)
Sep18 180719 22835 22905 22735 22790 -10 799,555 296,884 +5,917
Dec18 180719 22665 22740 22570 22620 -10 11,070 8,990 +54
Mar19 180719 22615 22675 22515 22570 unch 292 3,230 -59
Total Volume and Open Interest 846,437 359,704 +7,358
Nikkei 225(JPX)
Sep18 180719 22830 22900 22730 22790 -10 68,047 283,004 +734
Dec18 180719 22660 22730 22580 22620 -10 255 52,594 -15
Mar19 180719 22610 22640 22530 22570 unch 33 4,253 +3
Total Volume and Open Interest 68,345 406,000 +716
Nikkei 225(CME) Yen
Sep18 180719 22860 22900 22660 22705 -155 25,533 54,905 +390
Dec18 180719 22545 22710 22510 22545 -150 1 3 +1
Mar19 180719 22455 22455 22455 22455 -125      
Total Volume and Open Interest 25,534 54,908 +391
Nikkei 225(CME) e-Mini Yen
Sep18 180719 22710 22880 22680 22710 -150 6 28 +6
Dec18 180719 22550 22550 22550 22550 -140      
Mar19 180719 22460 22460 22460 22460 -120      
Total Volume and Open Interest 6 28 +6
CAC 40(EURONEXT)
Jul18 180719 5442.0 5444.5 5407.5 5416.5 -31.0 206,830 299,490 -10,095
Aug18 180719 5441.0 5443.0 5406.0 5415.0 -31.0 157,624 169,201 +98,989
Sep18 180719 5419.5 5425.5 5410.5 5412.5 -31.0 307 24,910 +73
Total Volume and Open Interest 364,761 534,635 +88,967
Hang Seng Index(HKFE)
Jul18 180719 28087 28315 27954 28039 -41 186,597 105,928 -75
Aug18 180719 28065 28291 27940 28014 -46 919 3,021 +356
Sep18 180719 27987 28195 27855 27928 -41 192 10,817 -68
Total Volume and Open Interest 187,912 125,870 +236
DAX(EUREX)
Sep18 180719 12748.0 12752.0 12648.0 12677.0 -72.5 90,142 114,407 -2,783
Dec18 180719 12729.0 12732.0 12638.0 12662.0 -72.5 164 1,611 +11
Mar19 180719 12678.0 12678.0 12653.5 12653.5 -73.0 2 214 +4
Total Volume and Open Interest 90,308 116,232 -2,768
Mini-DAX(EUREX)
Sep18 180719 12745.0 12750.0 12648.0 12677.0 -72.5 32,245 12,765 -139
Dec18 180719 12727.0 12733.0 12640.0 12662.0 -72.5 71 174 -5
Mar19 180719 12692.0 12692.0 12643.0 12653.5 -73.0 12 68 +2
Total Volume and Open Interest 32,328 13,007 -142
DJ EuroSTOXX 50(EUREX)
Sep18 180719 3473 3480 3456 3463 -15 664,398 3,508,736 +18,825
Dec18 180719 3458 3461 3440 3445 -15 202 173,700 +18
Mar19 180719 3443 3447 3433 3433 -15 1 81,030 +3
Total Volume and Open Interest 664,601 3,766,137 +18,846
Swiss Market Index(EUREX)
Sep18 180719 8915 8957 8889 8893 -26 34,187 199,794 +649
Dec18 180719 8880 8931 8873 8873 -26 127 999 -2
Mar19 180719 8771 8771 8771 8771 -26 0 26 +0
Total Volume and Open Interest 34,314 200,819 +647
FT-SE 100(EURONEXT)
Sep18 180719 7611.00 7642.50 7597.50 7626.50 +9.00 80,318 659,185 -1,577
Dec18 180719 7577.00 7586.50 7577.00 7586.50 +9.00 7 1,563 +0
Mar19 180719 7525.00 7525.00 7525.00 7525.00 +9.00 0 15 +0
Total Volume and Open Interest 80,325 660,763 -1,577
SPI 200(SFE)
Sep18 180719 6194.0 6224.0 6188.0 6212.0 +18.0 38,290 350,579 +1,647
Dec18 180719 6206.0 6206.0 6205.0 6205.0 +18.0 0 3,219 +0
Mar19 180719 6158.0 6158.0 6158.0 6158.0 +18.0 0 2,960 +0
Total Volume and Open Interest 39,716 360,938 +2,060
FTSE MIB(ISE)
Sep18 180719 21855.00 21990.00 21725.00 21788.00 -94.00 22,147 41,864 -647
Dec18 180719 21710.00 21710.00 21600.00 21653.00 -89.00 12 65 -1
Mar19 180719 21588.00 21588.00 21588.00 21588.00 -87.00 0 20 +0
Total Volume and Open Interest 22,159 41,949 -648
KOSPI 200(KFE)
Sep18 180719 297.00 298.50 295.90 296.05 -1.00 199,668 280,067 +4,969
Dec18 180719 297.40 298.70 296.30 296.40 -0.95 255 46,199 +1,280
Mar19 180719 295.00 295.05 293.75 294.50 +0.30 7 2,200 +1
Total Volume and Open Interest 199,930 358,172 +5,740
GSCI(CME)
Aug18 180719 450.50 457.85 450.45 455.45 +1.20 128 15,292 +30
Sep18 180719 453.10 455.00 449.55 453.10 +0.35      
Oct18 180719 452.45 452.45 452.45 452.45 +0.35      
Total Volume and Open Interest 128 15,292 -1,489
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php